KissMeData/200780/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,203600,27573480,6170,6170,6170,6170,103
20240429,203500,27573480,6170,6170,6170,6170,0
20240429,203400,27573480,6170,6170,6170,6170,0
20240429,203300,27573480,6170,6170,6170,6170,0
20240429,203200,27573480,6170,6170,6170,6170,0
20240429,203100,27573480,6170,6170,6170,6170,0
20240429,203000,27573480,6170,6170,6170,6170,0
20240429,202900,27573480,6170,6170,6170,6170,0
20240429,202800,27573480,6170,6170,6170,6170,0
20240429,202700,27573480,6170,6170,6170,6170,0
20240429,202600,27573480,6170,6170,6170,6170,0
20240429,202500,27573480,6170,6170,6170,6170,0
20240429,202400,27573480,6170,6170,6170,6170,0
20240429,202300,27573480,6170,6170,6170,6170,0
20240429,202200,27573480,6170,6170,6170,6170,0
20240429,202100,27573480,6170,6170,6170,6170,0
20240429,202000,27573480,6170,6170,6170,6170,0
20240429,201900,27573480,6170,6170,6170,6170,0
20240429,201800,27573480,6170,6170,6170,6170,0
20240429,201700,27573480,6170,6170,6170,6170,0
20240429,201600,27573480,6170,6170,6170,6170,0
20240429,201500,27573480,6170,6170,6170,6170,0
20240429,201400,27573480,6170,6170,6170,6170,0
20240429,201300,27573480,6170,6170,6170,6170,0
20240429,201200,27573480,6170,6170,6170,6170,0
20240429,201100,27573480,6170,6170,6170,6170,0
20240429,201000,27573480,6170,6170,6170,6170,0
20240429,200900,27573480,6170,6170,6170,6170,0
20240429,200800,27573480,6170,6170,6170,6170,0
20240429,200700,27573480,6170,6170,6170,6170,0
20240429,200600,27573480,6170,6170,6170,6170,103
20240429,200500,27573480,6170,6170,6170,6170,0
20240429,200400,27573480,6170,6170,6170,6170,0
20240429,200300,27573480,6170,6170,6170,6170,0
20240429,200200,27573480,6170,6170,6170,6170,0
20240429,200100,27573480,6170,6170,6170,6170,0
20240429,200000,27573480,6170,6170,6170,6170,0
20240429,195900,27573480,6170,6170,6170,6170,0
20240429,195800,27573480,6170,6170,6170,6170,0
20240429,195700,27573480,6170,6170,6170,6170,0
20240429,195600,27573480,6170,6170,6170,6170,0
20240429,195500,27573480,6170,6170,6170,6170,0
20240429,195400,27573480,6170,6170,6170,6170,0
20240429,195300,27573480,6170,6170,6170,6170,0
20240429,195200,27573480,6170,6170,6170,6170,0
20240429,195100,27573480,6170,6170,6170,6170,0
20240429,195000,27573480,6170,6170,6170,6170,0
20240429,194900,27573480,6170,6170,6170,6170,0
20240429,194800,27573480,6170,6170,6170,6170,0
20240429,194700,27573480,6170,6170,6170,6170,0
20240429,194600,27573480,6170,6170,6170,6170,0
20240429,194500,27573480,6170,6170,6170,6170,0
20240429,194400,27573480,6170,6170,6170,6170,0
20240429,194300,27573480,6170,6170,6170,6170,0
20240429,194200,27573480,6170,6170,6170,6170,0
20240429,194100,27573480,6170,6170,6170,6170,0
20240429,194000,27573480,6170,6170,6170,6170,0
20240429,193900,27573480,6170,6170,6170,6170,0
20240429,193800,27573480,6170,6170,6170,6170,0
20240429,193700,27573480,6170,6170,6170,6170,0
20240429,193600,27573480,6170,6170,6170,6170,103
20240429,193500,27573480,6170,6170,6170,6170,0
20240429,193400,27573480,6170,6170,6170,6170,0
20240429,193300,27573480,6170,6170,6170,6170,0
20240429,193200,27573480,6170,6170,6170,6170,0
20240429,193100,27573480,6170,6170,6170,6170,0
20240429,193000,27573480,6170,6170,6170,6170,0
20240429,192900,27573480,6170,6170,6170,6170,0
20240429,192800,27573480,6170,6170,6170,6170,0
20240429,192700,27573480,6170,6170,6170,6170,0
20240429,192600,27573480,6170,6170,6170,6170,0
20240429,192500,27573480,6170,6170,6170,6170,0
20240429,192400,27573480,6170,6170,6170,6170,0
20240429,192300,27573480,6170,6170,6170,6170,0
20240429,192200,27573480,6170,6170,6170,6170,0
20240429,192100,27573480,6170,6170,6170,6170,0
20240429,192000,27573480,6170,6170,6170,6170,0
20240429,191900,27573480,6170,6170,6170,6170,0
20240429,191800,27573480,6170,6170,6170,6170,0
20240429,191700,27573480,6170,6170,6170,6170,0
20240429,191600,27573480,6170,6170,6170,6170,0
20240429,191500,27573480,6170,6170,6170,6170,0
20240429,191400,27573480,6170,6170,6170,6170,0
20240429,191300,27573480,6170,6170,6170,6170,0
20240429,191200,27573480,6170,6170,6170,6170,0
20240429,191100,27573480,6170,6170,6170,6170,0
20240429,191000,27573480,6170,6170,6170,6170,0
20240429,190900,27573480,6170,6170,6170,6170,0
20240429,190800,27573480,6170,6170,6170,6170,0
20240429,190700,27573480,6170,6170,6170,6170,0
20240429,190600,27573480,6170,6170,6170,6170,103
20240429,190500,27573480,6170,6170,6170,6170,0
20240429,190400,27573480,6170,6170,6170,6170,0
20240429,190300,27573480,6170,6170,6170,6170,0
20240429,190200,27573480,6170,6170,6170,6170,0
20240429,190100,27573480,6170,6170,6170,6170,0
20240429,190000,27573480,6170,6170,6170,6170,0
20240429,185900,27573480,6170,6170,6170,6170,0
20240429,185800,27573480,6170,6170,6170,6170,0
20240429,185700,27573480,6170,6170,6170,6170,0
20240429,185600,27573480,6170,6170,6170,6170,0
20240429,185500,27573480,6170,6170,6170,6170,0
20240429,185400,27573480,6170,6170,6170,6170,0
20240429,185300,27573480,6170,6170,6170,6170,0
20240429,185200,27573480,6170,6170,6170,6170,0
20240429,185100,27573480,6170,6170,6170,6170,0
20240429,185000,27573480,6170,6170,6170,6170,0
20240429,184900,27573480,6170,6170,6170,6170,0
20240429,184800,27573480,6170,6170,6170,6170,0
20240429,184700,27573480,6170,6170,6170,6170,0
20240429,184600,27573480,6170,6170,6170,6170,0
20240429,184500,27573480,6170,6170,6170,6170,0
20240429,184400,27573480,6170,6170,6170,6170,0
20240429,184300,27573480,6170,6170,6170,6170,0
20240429,184200,27573480,6170,6170,6170,6170,0
20240429,184100,27573480,6170,6170,6170,6170,0
20240429,184000,27573480,6170,6170,6170,6170,0
20240429,183900,27573480,6170,6170,6170,6170,0
20240429,183800,27573480,6170,6170,6170,6170,0
20240429,183700,27573480,6170,6170,6170,6170,0
20240429,183600,27573480,6170,6170,6170,6170,103
20240429,183500,27573480,6170,6170,6170,6170,0
20240429,183400,27573480,6170,6170,6170,6170,0
20240429,183300,27573480,6170,6170,6170,6170,0
20240429,183200,27573480,6170,6170,6170,6170,0
20240429,183100,27573480,6170,6170,6170,6170,0
20240429,183000,27573480,6170,6170,6170,6170,0
20240429,182900,27573480,6170,6170,6170,6170,0
20240429,182800,27573480,6170,6170,6170,6170,0
20240429,182700,27573480,6170,6170,6170,6170,0
20240429,182600,27573480,6170,6170,6170,6170,0
20240429,182500,27573480,6170,6170,6170,6170,0
20240429,182400,27573480,6170,6170,6170,6170,0
20240429,182300,27573480,6170,6170,6170,6170,0
20240429,182200,27573480,6170,6170,6170,6170,0
20240429,182100,27573480,6170,6170,6170,6170,0
20240429,182000,27573480,6170,6170,6170,6170,0
20240429,181900,27573480,6170,6170,6170,6170,0
20240429,181800,27573480,6170,6170,6170,6170,0
20240429,181700,27573480,6170,6170,6170,6170,0
20240429,181600,27573480,6170,6170,6170,6170,0
20240429,181500,27573480,6170,6170,6170,6170,0
20240429,181400,27573480,6170,6170,6170,6170,0
20240429,181300,27573480,6170,6170,6170,6170,0
20240429,181200,27573480,6170,6170,6170,6170,0
20240429,181100,27573480,6170,6170,6170,6170,0
20240429,181000,27573480,6170,6170,6170,6170,0
20240429,180900,27573480,6170,6170,6170,6170,0
20240429,180800,27573480,6170,6170,6170,6170,0
20240429,180700,27573480,6170,6170,6170,6170,0
20240429,180600,27573480,6170,6170,6170,6170,103
20240429,180500,27573480,6170,6170,6170,6170,0
20240429,180400,27573480,6170,6170,6170,6170,0
20240429,180300,27573480,6170,6170,6170,6170,0
20240429,180200,27573480,6170,6170,6170,6170,0
20240429,180100,27573480,6170,6170,6170,6170,0
20240429,180000,27573480,6170,6170,6170,6170,0
20240429,175900,27573480,6170,6170,6170,6170,0
20240429,175800,27573480,6170,6170,6170,6170,0
20240429,175700,27573480,6170,6170,6170,6170,0
20240429,175600,27573480,6170,6170,6170,6170,0
20240429,175500,27573480,6170,6170,6170,6170,0
20240429,175400,27573480,6170,6170,6170,6170,0
20240429,175300,27573480,6170,6170,6170,6170,0
20240429,175200,27573480,6170,6170,6170,6170,0
20240429,175100,27573480,6170,6170,6170,6170,0
20240429,175000,27573480,6170,6170,6170,6170,0
20240429,174900,27573480,6170,6170,6170,6170,0
20240429,174800,27573480,6170,6170,6170,6170,0
20240429,174700,27573480,6170,6170,6170,6170,0
20240429,174600,27573480,6170,6170,6170,6170,0
20240429,174500,27573480,6170,6170,6170,6170,0
20240429,174400,27573480,6170,6170,6170,6170,0
20240429,174300,27573480,6170,6170,6170,6170,0
20240429,174200,27573480,6170,6170,6170,6170,0
20240429,174100,27573480,6170,6170,6170,6170,0
20240429,174000,27573480,6170,6170,6170,6170,0
20240429,173900,27573480,6170,6170,6170,6170,0
20240429,173800,27573480,6170,6170,6170,6170,0
20240429,173700,27573480,6170,6170,6170,6170,0
20240429,173600,27573480,6170,6170,6170,6170,103
20240429,173500,27573480,6170,6170,6170,6170,0
20240429,173400,27573480,6170,6170,6170,6170,0
20240429,173300,27573480,6170,6170,6170,6170,0
20240429,173200,27573480,6170,6170,6170,6170,0
20240429,173100,27573480,6170,6170,6170,6170,0
20240429,173000,27573480,6170,6170,6170,6170,0
20240429,172900,27573480,6170,6170,6170,6170,0
20240429,172800,27573480,6170,6170,6170,6170,0
20240429,172700,27573480,6170,6170,6170,6170,0
20240429,172600,27573480,6170,6170,6170,6170,0
20240429,172500,27573480,6170,6170,6170,6170,0
20240429,172400,27573480,6170,6170,6170,6170,0
20240429,172300,27573480,6170,6170,6170,6170,0
20240429,172200,27573480,6170,6170,6170,6170,0
20240429,172100,27573480,6170,6170,6170,6170,0
20240429,172000,27573480,6170,6170,6170,6170,0
20240429,171900,27573480,6170,6170,6170,6170,0
20240429,171800,27573480,6170,6170,6170,6170,0
20240429,171700,27573480,6170,6170,6170,6170,0
20240429,171600,27573480,6170,6170,6170,6170,0
20240429,171500,27573480,6170,6170,6170,6170,0
20240429,171400,27573480,6170,6170,6170,6170,0
20240429,171300,27573480,6170,6170,6170,6170,0
20240429,171200,27573480,6170,6170,6170,6170,0
20240429,171100,27573480,6170,6170,6170,6170,0
20240429,171000,27573480,6170,6170,6170,6170,0
20240429,170900,27573480,6170,6170,6170,6170,0
20240429,170800,27573480,6170,6170,6170,6170,0
20240429,170700,27573480,6170,6170,6170,6170,0
20240429,170600,27573480,6170,6170,6170,6170,103
20240429,170500,27573480,6170,6170,6170,6170,0
20240429,170400,27573480,6170,6170,6170,6170,0
20240429,170300,27573480,6170,6170,6170,6170,0
20240429,170200,27573480,6170,6170,6170,6170,0
20240429,170100,27573480,6170,6170,6170,6170,0
20240429,170000,27573480,6170,6170,6170,6170,0
20240429,165900,27573480,6170,6170,6170,6170,0
20240429,165800,27573480,6170,6170,6170,6170,0
20240429,165700,27573480,6170,6170,6170,6170,0
20240429,165600,27573480,6170,6170,6170,6170,0
20240429,165500,27573480,6170,6170,6170,6170,0
20240429,165400,27573480,6170,6170,6170,6170,0
20240429,165300,27573480,6170,6170,6170,6170,0
20240429,165200,27573480,6170,6170,6170,6170,0
20240429,165100,27573480,6170,6170,6170,6170,0
20240429,165000,27573480,6170,6170,6170,6170,0
20240429,164900,27573480,6170,6170,6170,6170,0
20240429,164800,27573480,6170,6170,6170,6170,0
20240429,164700,27573480,6170,6170,6170,6170,0
20240429,164600,27573480,6170,6170,6170,6170,0
20240429,164500,27573480,6170,6170,6170,6170,0
20240429,164400,27573480,6170,6170,6170,6170,0
20240429,164300,27573480,6170,6170,6170,6170,0
20240429,164200,27573480,6170,6170,6170,6170,0
20240429,164100,27573480,6170,6170,6170,6170,0
20240429,164000,27573480,6170,6170,6170,6170,0
20240429,163900,27573480,6170,6170,6170,6170,0
20240429,163800,27573480,6170,6170,6170,6170,0
20240429,163700,27573480,6170,6170,6170,6170,0
20240429,163600,27573480,6170,6170,6170,6170,103
20240429,163500,27573480,6170,6170,6170,6170,0
20240429,163400,27573480,6170,6170,6170,6170,0
20240429,163300,27573480,6170,6170,6170,6170,0
20240429,163200,27573480,6170,6170,6170,6170,0
20240429,163100,27573480,6170,6170,6170,6170,0
20240429,163000,27573480,6170,6170,6170,6170,0
20240429,162900,27573480,6170,6170,6170,6170,0
20240429,162800,27573480,6170,6170,6170,6170,0
20240429,162700,27573480,6170,6170,6170,6170,0
20240429,162600,27573480,6170,6170,6170,6170,0
20240429,162500,27573480,6170,6170,6170,6170,0
20240429,162400,27573480,6170,6170,6170,6170,0
20240429,162300,27573480,6170,6170,6170,6170,0
20240429,162200,27573480,6170,6170,6170,6170,0
20240429,162100,27573480,6170,6170,6170,6170,0
20240429,162000,27573480,6170,6170,6170,6170,0
20240429,161900,27573480,6170,6170,6170,6170,0
20240429,161800,27573480,6170,6170,6170,6170,0
20240429,161700,27573480,6170,6170,6170,6170,0
20240429,161600,27573480,6170,6170,6170,6170,0
20240429,161500,27573480,6170,6170,6170,6170,0
20240429,161400,27573480,6170,6170,6170,6170,0
20240429,161300,27573480,6170,6170,6170,6170,0
20240429,161200,27573480,6170,6170,6170,6170,0
20240429,161100,27573480,6170,6170,6170,6170,0
20240429,161000,27573480,6170,6170,6170,6170,0
20240429,160900,27573480,6170,6170,6170,6170,0
20240429,160800,27573480,6170,6170,6170,6170,0
20240429,160700,27573480,6170,6170,6170,6170,0
20240429,160600,27573480,6170,6170,6170,6170,103
20240429,160500,27573480,6170,6170,6170,6170,0
20240429,160400,27573480,6170,6170,6170,6170,0
20240429,160300,27573480,6170,6170,6170,6170,0
20240429,160200,27573480,6170,6170,6170,6170,0
20240429,160100,27573480,6170,6170,6170,6170,0
20240429,160000,27573480,6170,6170,6170,6170,0
20240429,155900,27573480,6170,6170,6170,6170,0
20240429,155800,27573480,6170,6170,6170,6170,0
20240429,155700,27573480,6170,6170,6170,6170,0
20240429,155600,27573480,6170,6170,6170,6170,0
20240429,155500,27573480,6170,6170,6170,6170,0
20240429,155400,27573480,6170,6170,6170,6170,0
20240429,155300,27573480,6170,6170,6170,6170,0
20240429,155200,27573480,6170,6170,6170,6170,0
20240429,155100,27573480,6170,6170,6170,6170,0
20240429,155000,27573480,6170,6170,6170,6170,0
20240429,154900,27573480,6170,6170,6170,6170,0
20240429,154800,27573480,6170,6170,6170,6170,0
20240429,154700,27573480,6170,6170,6170,6170,0
20240429,154600,27573480,6170,6170,6170,6170,0
20240429,154500,27573480,6170,6170,6170,6170,0
20240429,154400,27573480,6170,6170,6170,6170,0
20240429,154300,27573480,6170,6170,6170,6170,0
20240429,154200,27573480,6170,6170,6170,6170,0
20240429,154100,27573480,6170,6170,6170,6170,0
20240429,154000,27573480,6170,6170,6170,6170,0
20240429,153900,27573480,6170,6170,6170,6170,0
20240429,153800,27573480,6170,6170,6170,6170,0
20240429,153700,27573480,6170,6170,6170,6170,0
20240429,153600,27573480,6170,6170,6170,6170,103
20240429,153500,27573480,6170,6170,6170,6170,0
20240429,153400,27573480,6170,6170,6170,6170,0
20240429,153300,27573480,6170,6170,6170,6170,0
20240429,153200,27573480,6170,6170,6170,6170,0
20240429,153100,27573480,6170,6170,6170,6170,0
20240429,153000,27573480,6170,6170,6170,6170,103
20240429,152900,26937970,6170,6170,6170,6170,0
20240429,152800,26937970,6170,6170,6170,6170,0
20240429,152700,26937970,6170,6170,6170,6170,0
20240429,152600,26937970,6170,6170,6170,6170,0
20240429,152500,26937970,6170,6170,6170,6170,0
20240429,152400,26937970,6170,6170,6170,6170,0
20240429,152300,26937970,6170,6170,6170,6170,0
20240429,152200,26937970,6170,6170,6170,6170,0
20240429,152100,26937970,6170,6170,6170,6170,0
20240429,152000,26937970,6170,6170,6170,6170,0
20240429,151900,26937970,6170,6160,6170,6160,5
20240429,151800,26907160,6180,6180,6180,6180,0
20240429,151700,26907160,6180,6180,6180,6180,0
20240429,151600,26907160,6180,6180,6180,6160,10
20240429,151500,26845520,6170,6170,6170,6170,0
20240429,151400,26845520,6170,6170,6170,6170,0
20240429,151300,26845520,6170,6170,6170,6170,4
20240429,151200,26820840,6170,6170,6170,6170,0
20240429,151100,26820840,6170,6170,6170,6170,0
20240429,151000,26820840,6170,6170,6170,6170,8
20240429,150900,26771480,6170,6170,6170,6170,0
20240429,150800,26771480,6170,6170,6170,6170,0
20240429,150700,26771480,6170,6170,6170,6170,0
20240429,150600,26771480,6170,6170,6170,6170,41
20240429,150500,26518510,6160,6160,6160,6160,1
20240429,150400,26512350,6170,6170,6170,6170,30
20240429,150300,26327250,6170,6170,6170,6170,0
20240429,150200,26327250,6170,6170,6170,6170,51
20240429,150100,26012580,6180,6180,6180,6180,0
20240429,150000,26012580,6180,6180,6180,6180,0
20240429,145900,26012580,6180,6180,6180,6180,0
20240429,145800,26012580,6180,6180,6180,6180,0
20240429,145700,26012580,6180,6180,6180,6180,0
20240429,145600,26012580,6180,6180,6180,6180,0
20240429,145500,26012580,6180,6180,6180,6180,0
20240429,145400,26012580,6180,6180,6180,6180,0
20240429,145300,26012580,6180,6180,6180,6180,0
20240429,145200,26012580,6180,6180,6180,6180,0
20240429,145100,26012580,6180,6180,6180,6180,0
20240429,145000,26012580,6180,6180,6180,6180,0
20240429,144900,26012580,6180,6180,6180,6180,0
20240429,144800,26012580,6180,6180,6180,6180,0
20240429,144700,26012580,6180,6180,6180,6180,0
20240429,144600,26012580,6180,6180,6180,6180,0
20240429,144500,26012580,6180,6180,6180,6180,0
20240429,144400,26012580,6180,6180,6180,6180,0
20240429,144300,26012580,6180,6180,6180,6180,0
20240429,144200,26012580,6180,6180,6180,6180,0
20240429,144100,26012580,6180,6180,6180,6180,0
20240429,144000,26012580,6180,6180,6180,6180,4
20240429,143900,25987860,6180,6170,6180,6170,20
20240429,143800,25864360,6180,6180,6180,6180,0
20240429,143700,25864360,6180,6180,6180,6180,0
20240429,143600,25864360,6180,6180,6180,6180,0
20240429,143500,25864360,6180,6180,6180,6180,0
20240429,143400,25864360,6180,6180,6180,6180,0
20240429,143300,25864360,6180,6180,6180,6180,0
20240429,143200,25864360,6180,6180,6180,6180,0
20240429,143100,25864360,6180,6180,6180,6180,0
20240429,143000,25864360,6180,6180,6180,6180,0
20240429,142900,25864360,6180,6180,6180,6180,0
20240429,142800,25864360,6180,6180,6180,6180,0
20240429,142700,25864360,6180,6180,6180,6180,6
20240429,142600,25827280,6180,6180,6180,6180,0
20240429,142500,25827280,6180,6180,6180,6180,0
20240429,142400,25827280,6180,6180,6180,6180,0
20240429,142300,25827280,6180,6180,6180,6180,0
20240429,142200,25827280,6180,6180,6180,6180,1
20240429,142100,25821100,6170,6170,6170,6170,0
20240429,142000,25821100,6170,6170,6170,6170,50
20240429,141900,25512600,6160,6160,6160,6160,0
20240429,141800,25512600,6160,6160,6160,6160,0
20240429,141700,25512600,6160,6160,6160,6160,0
20240429,141600,25512600,6160,6160,6160,6160,0
20240429,141500,25512600,6160,6160,6160,6160,0
20240429,141400,25512600,6160,6160,6160,6160,0
20240429,141300,25512600,6160,6160,6160,6160,0
20240429,141200,25512600,6160,6160,6160,6160,0
20240429,141100,25512600,6160,6160,6160,6160,0
20240429,141000,25512600,6160,6160,6160,6160,0
20240429,140900,25512600,6160,6160,6160,6160,0
20240429,140800,25512600,6160,6160,6160,6160,0
20240429,140700,25512600,6160,6160,6160,6160,0
20240429,140600,25512600,6160,6160,6160,6160,0
20240429,140500,25512600,6160,6160,6160,6160,0
20240429,140400,25512600,6160,6160,6160,6160,10
20240429,140300,25451000,6170,6170,6170,6170,0
20240429,140200,25451000,6170,6170,6170,6170,0
20240429,140100,25451000,6170,6170,6170,6170,0
20240429,140000,25451000,6170,6170,6170,6170,0
20240429,135900,25451000,6170,6170,6170,6170,0
20240429,135800,25451000,6170,6170,6170,6170,0
20240429,135700,25451000,6170,6170,6170,6170,0
20240429,135600,25451000,6170,6170,6170,6170,0
20240429,135500,25451000,6170,6170,6170,6170,0
20240429,135400,25451000,6170,6170,6170,6170,0
20240429,135300,25451000,6170,6170,6170,6170,0
20240429,135200,25451000,6170,6170,6170,6170,0
20240429,135100,25451000,6170,6170,6170,6170,50
20240429,135000,25142500,6170,6170,6170,6170,0
20240429,134900,25142500,6170,6170,6170,6170,0
20240429,134800,25142500,6170,6170,6170,6170,0
20240429,134700,25142500,6170,6170,6170,6170,1
20240429,134600,25136330,6140,6140,6140,6140,0
20240429,134500,25136330,6140,6140,6140,6140,0
20240429,134400,25136330,6140,6140,6140,6140,0
20240429,134300,25136330,6140,6150,6150,6140,500
20240429,134200,22066300,6170,6170,6170,6170,0
20240429,134100,22066300,6170,6170,6170,6170,0
20240429,134000,22066300,6170,6170,6170,6170,0
20240429,133900,22066300,6170,6170,6170,6170,0
20240429,133800,22066300,6170,6170,6170,6170,0
20240429,133700,22066300,6170,6170,6170,6170,0
20240429,133600,22066300,6170,6170,6170,6170,0
20240429,133500,22066300,6170,6170,6170,6170,3
20240429,133400,22047790,6170,6170,6170,6170,20
20240429,133300,21924390,6170,6170,6170,6170,0
20240429,133200,21924390,6170,6170,6170,6170,18
20240429,133100,21813330,6180,6180,6180,6180,0
20240429,133000,21813330,6180,6180,6180,6180,0
20240429,132900,21813330,6180,6180,6180,6180,0
20240429,132800,21813330,6180,6180,6180,6180,0
20240429,132700,21813330,6180,6180,6180,6180,0
20240429,132600,21813330,6180,6180,6180,6180,0
20240429,132500,21813330,6180,6180,6180,6180,0
20240429,132400,21813330,6180,6180,6180,6180,0
20240429,132300,21813330,6180,6180,6180,6180,0
20240429,132200,21813330,6180,6180,6180,6180,0
20240429,132100,21813330,6180,6180,6180,6180,0
20240429,132000,21813330,6180,6180,6180,6180,0
20240429,131900,21813330,6180,6180,6180,6180,0
20240429,131800,21813330,6180,6180,6180,6180,0
20240429,131700,21813330,6180,6180,6180,6180,0
20240429,131600,21813330,6180,6180,6180,6180,0
20240429,131500,21813330,6180,6180,6180,6180,0
20240429,131400,21813330,6180,6180,6180,6180,1
20240429,131300,21807150,6180,6180,6180,6180,0
20240429,131200,21807150,6180,6180,6180,6180,0
20240429,131100,21807150,6180,6180,6180,6180,0
20240429,131000,21807150,6180,6180,6180,6180,0
20240429,130900,21807150,6180,6180,6180,6180,0
20240429,130800,21807150,6180,6180,6180,6180,0
20240429,130700,21807150,6180,6180,6180,6180,0
20240429,130600,21807150,6180,6180,6180,6180,1
20240429,130500,21800970,6170,6170,6170,6170,273
20240429,130400,20116560,6170,6170,6170,6170,0
20240429,130300,20116560,6170,6170,6170,6170,0
20240429,130200,20116560,6170,6170,6170,6170,0
20240429,130100,20116560,6170,6170,6170,6170,0
20240429,130000,20116560,6170,6170,6170,6170,0
20240429,125900,20116560,6170,6170,6170,6170,0
20240429,125800,20116560,6170,6170,6170,6170,0
20240429,125700,20116560,6170,6170,6170,6170,0
20240429,125600,20116560,6170,6170,6170,6170,0
20240429,125500,20116560,6170,6170,6170,6170,0
20240429,125400,20116560,6170,6170,6170,6170,0
20240429,125300,20116560,6170,6170,6170,6170,0
20240429,125200,20116560,6170,6170,6170,6170,0
20240429,125100,20116560,6170,6170,6170,6170,160
20240429,125000,19129360,6160,6160,6160,6160,0
20240429,124900,19129360,6160,6160,6160,6160,0
20240429,124800,19129360,6160,6160,6160,6160,0
20240429,124700,19129360,6160,6160,6160,6160,0
20240429,124600,19129360,6160,6160,6160,6160,0
20240429,124500,19129360,6160,6160,6160,6160,0
20240429,124400,19129360,6160,6160,6160,6160,0
20240429,124300,19129360,6160,6160,6160,6160,0
20240429,124200,19129360,6160,6160,6160,6160,0
20240429,124100,19129360,6160,6160,6160,6160,0
20240429,124000,19129360,6160,6160,6160,6160,1
20240429,123900,19123200,6160,6160,6160,6160,0
20240429,123800,19123200,6160,6160,6160,6160,0
20240429,123700,19123200,6160,6160,6160,6160,10
20240429,123600,19061600,6170,6170,6170,6170,0
20240429,123500,19061600,6170,6170,6170,6170,0
20240429,123400,19061600,6170,6170,6170,6170,0
20240429,123300,19061600,6170,6170,6170,6170,0
20240429,123200,19061600,6170,6170,6170,6170,0
20240429,123100,19061600,6170,6170,6170,6170,0
20240429,123000,19061600,6170,6170,6170,6170,0
20240429,122900,19061600,6170,6170,6170,6170,1
20240429,122800,19055430,6120,6120,6120,6120,0
20240429,122700,19055430,6120,6120,6120,6120,6
20240429,122600,19018710,6120,6120,6120,6120,0
20240429,122500,19018710,6120,6120,6120,6120,9
20240429,122400,18963630,6170,6170,6170,6170,0
20240429,122300,18963630,6170,6170,6170,6170,20
20240429,122200,18840230,6170,6170,6170,6170,0
20240429,122100,18840230,6170,6170,6170,6170,0
20240429,122000,18840230,6170,6170,6170,6170,0
20240429,121900,18840230,6170,6170,6170,6170,0
20240429,121800,18840230,6170,6170,6170,6170,0
20240429,121700,18840230,6170,6170,6170,6170,0
20240429,121600,18840230,6170,6170,6170,6170,0
20240429,121500,18840230,6170,6170,6170,6170,0
20240429,121400,18840230,6170,6170,6170,6170,0
20240429,121300,18840230,6170,6170,6170,6170,0
20240429,121200,18840230,6170,6170,6170,6170,0
20240429,121100,18840230,6170,6170,6170,6170,0
20240429,121000,18840230,6170,6170,6170,6170,0
20240429,120900,18840230,6170,6170,6170,6170,0
20240429,120800,18840230,6170,6170,6170,6170,0
20240429,120700,18840230,6170,6170,6170,6170,0
20240429,120600,18840230,6170,6170,6170,6170,1
20240429,120500,18834060,6170,6170,6170,6170,17
20240429,120400,18729170,6170,6170,6170,6170,0
20240429,120300,18729170,6170,6170,6170,6170,0
20240429,120200,18729170,6170,6170,6170,6170,0
20240429,120100,18729170,6170,6170,6170,6170,0
20240429,120000,18729170,6170,6170,6170,6170,1
20240429,115900,18723000,6170,6170,6170,6170,0
20240429,115800,18723000,6170,6170,6170,6170,0
20240429,115700,18723000,6170,6170,6170,6170,0
20240429,115600,18723000,6170,6170,6170,6170,0
20240429,115500,18723000,6170,6170,6170,6170,0
20240429,115400,18723000,6170,6170,6170,6170,0
20240429,115300,18723000,6170,6170,6170,6170,0
20240429,115200,18723000,6170,6170,6170,6170,0
20240429,115100,18723000,6170,6170,6170,6170,30
20240429,115000,18537900,6170,6170,6170,6170,0
20240429,114900,18537900,6170,6170,6170,6170,0
20240429,114800,18537900,6170,6170,6170,6170,0
20240429,114700,18537900,6170,6170,6170,6170,0
20240429,114600,18537900,6170,6170,6170,6170,0
20240429,114500,18537900,6170,6170,6170,6170,0
20240429,114400,18537900,6170,6170,6170,6170,0
20240429,114300,18537900,6170,6170,6170,6170,0
20240429,114200,18537900,6170,6170,6170,6170,0
20240429,114100,18537900,6170,6170,6170,6170,0
20240429,114000,18537900,6170,6170,6170,6170,0
20240429,113900,18537900,6170,6170,6170,6170,0
20240429,113800,18537900,6170,6170,6170,6170,0
20240429,113700,18537900,6170,6170,6170,6170,0
20240429,113600,18537900,6170,6170,6170,6170,0
20240429,113500,18537900,6170,6170,6170,6170,0
20240429,113400,18537900,6170,6170,6170,6170,0
20240429,113300,18537900,6170,6170,6170,6170,0
20240429,113200,18537900,6170,6170,6170,6170,0
20240429,113100,18537900,6170,6170,6170,6170,0
20240429,113000,18537900,6170,6170,6170,6170,0
20240429,112900,18537900,6170,6170,6170,6170,0
20240429,112800,18537900,6170,6170,6170,6170,0
20240429,112700,18537900,6170,6170,6170,6170,0
20240429,112600,18537900,6170,6170,6170,6170,0
20240429,112500,18537900,6170,6170,6170,6170,0
20240429,112400,18537900,6170,6170,6170,6170,0
20240429,112300,18537900,6170,6170,6170,6170,0
20240429,112200,18537900,6170,6170,6170,6170,0
20240429,112100,18537900,6170,6170,6170,6170,0
20240429,112000,18537900,6170,6170,6170,6170,0
20240429,111900,18537900,6170,6170,6170,6170,0
20240429,111800,18537900,6170,6170,6170,6170,0
20240429,111700,18537900,6170,6170,6170,6170,0
20240429,111600,18537900,6170,6170,6170,6170,0
20240429,111500,18537900,6170,6170,6170,6170,0
20240429,111400,18537900,6170,6170,6170,6170,0
20240429,111300,18537900,6170,6170,6170,6170,0
20240429,111200,18537900,6170,6170,6170,6170,0
20240429,111100,18537900,6170,6170,6170,6170,0
20240429,111000,18537900,6170,6170,6170,6170,0
20240429,110900,18537900,6170,6170,6170,6170,1
20240429,110800,18531730,6120,6130,6130,6120,1902
20240429,110700,6888810,6170,6170,6170,6170,0
20240429,110600,6888810,6170,6170,6170,6170,0
20240429,110500,6888810,6170,6170,6170,6170,0
20240429,110400,6888810,6170,6170,6170,6170,0
20240429,110300,6888810,6170,6170,6170,6170,1
20240429,110200,6882640,6170,6170,6170,6170,0
20240429,110100,6882640,6170,6170,6170,6170,0
20240429,110000,6882640,6170,6170,6170,6170,0
20240429,105900,6882640,6170,6170,6170,6170,0
20240429,105800,6882640,6170,6170,6170,6170,0
20240429,105700,6882640,6170,6170,6170,6170,0
20240429,105600,6882640,6170,6170,6170,6170,0
20240429,105500,6882640,6170,6170,6170,6170,0
20240429,105400,6882640,6170,6170,6170,6170,0
20240429,105300,6882640,6170,6170,6170,6170,0
20240429,105200,6882640,6170,6170,6170,6170,0
20240429,105100,6882640,6170,6170,6170,6170,100
20240429,105000,6265640,6170,6170,6170,6170,0
20240429,104900,6265640,6170,6170,6170,6170,0
20240429,104800,6265640,6170,6170,6170,6170,0
20240429,104700,6265640,6170,6170,6170,6170,0
20240429,104600,6265640,6170,6170,6170,6170,0
20240429,104500,6265640,6170,6170,6170,6170,1
20240429,104400,6259470,6130,6130,6130,6130,0
20240429,104300,6259470,6130,6130,6130,6130,0
20240429,104200,6259470,6130,6130,6130,6130,0
20240429,104100,6259470,6130,6130,6130,6130,0
20240429,104000,6259470,6130,6140,6140,6130,3
20240429,103900,6241060,6170,6170,6170,6170,0
20240429,103800,6241060,6170,6170,6170,6170,0
20240429,103700,6241060,6170,6170,6170,6170,0
20240429,103600,6241060,6170,6170,6170,6170,0
20240429,103500,6241060,6170,6170,6170,6170,0
20240429,103400,6241060,6170,6170,6170,6170,0
20240429,103300,6241060,6170,6170,6170,6170,0
20240429,103200,6241060,6170,6170,6170,6170,0
20240429,103100,6241060,6170,6170,6170,6170,0
20240429,103000,6241060,6170,6170,6170,6170,0
20240429,102900,6241060,6170,6170,6170,6170,0
20240429,102800,6241060,6170,6130,6170,6130,3
20240429,102700,6222630,6180,6180,6180,6180,0
20240429,102600,6222630,6180,6180,6180,6180,0
20240429,102500,6222630,6180,6180,6180,6180,0
20240429,102400,6222630,6180,6180,6180,6180,0
20240429,102300,6222630,6180,6180,6180,6180,0
20240429,102200,6222630,6180,6150,6180,6150,2
20240429,102100,6210300,6120,6130,6130,6120,25
20240429,102000,6057230,6140,6140,6140,6140,0
20240429,101900,6057230,6140,6140,6140,6140,0
20240429,101800,6057230,6140,6140,6140,6140,0
20240429,101700,6057230,6140,6150,6150,6140,79
20240429,101600,5571390,6150,6150,6150,6150,0
20240429,101500,5571390,6150,6150,6150,6150,5
20240429,101400,5540640,6170,6170,6170,6170,0
20240429,101300,5540640,6170,6170,6170,6170,0
20240429,101200,5540640,6170,6170,6170,6170,0
20240429,101100,5540640,6170,6170,6170,6170,0
20240429,101000,5540640,6170,6150,6170,6150,17
20240429,100900,5436070,6170,6170,6170,6170,0
20240429,100800,5436070,6170,6170,6170,6170,0
20240429,100700,5436070,6170,6170,6170,6170,0
20240429,100600,5436070,6170,6170,6170,6170,0
20240429,100500,5436070,6170,6170,6170,6170,0
20240429,100400,5436070,6170,6170,6170,6170,0
20240429,100300,5436070,6170,6170,6170,6170,0
20240429,100200,5436070,6170,6170,6170,6170,1
20240429,100100,5429900,6150,6150,6150,6150,0
20240429,100000,5429900,6150,6150,6150,6150,0
20240429,095900,5429900,6150,6170,6180,6150,171
20240429,095800,4376090,6160,6160,6160,6160,0
20240429,095700,4376090,6160,6160,6160,6160,0
20240429,095600,4376090,6160,6160,6160,6160,0
20240429,095500,4376090,6160,6160,6160,6160,1
20240429,095400,4369930,6160,6160,6160,6160,3
20240429,095300,4351450,6180,6180,6180,6180,0
20240429,095200,4351450,6180,6180,6180,6180,1
20240429,095100,4345270,6160,6160,6160,6160,100
20240429,095000,3729270,6180,6180,6180,6180,0
20240429,094900,3729270,6180,6180,6180,6180,0
20240429,094800,3729270,6180,6180,6180,6180,5
20240429,094700,3698370,6180,6180,6180,6180,0
20240429,094600,3698370,6180,6180,6180,6180,5
20240429,094500,3667470,6170,6170,6170,6170,0
20240429,094400,3667470,6170,6170,6170,6170,0
20240429,094300,3667470,6170,6170,6170,6170,1
20240429,094200,3661300,6170,6170,6170,6170,2
20240429,094100,3648960,6180,6180,6180,6180,1
20240429,094000,3642780,6170,6170,6170,6170,0
20240429,093900,3642780,6170,6170,6170,6170,1
20240429,093800,3636610,6180,6180,6180,6180,0
20240429,093700,3636610,6180,6180,6180,6180,0
20240429,093600,3636610,6180,6180,6180,6180,0
20240429,093500,3636610,6180,6180,6180,6180,0
20240429,093400,3636610,6180,6180,6180,6180,0
20240429,093300,3636610,6180,6180,6180,6180,20
20240429,093200,3513010,6180,6180,6180,6180,0
20240429,093100,3513010,6180,6180,6180,6180,95
20240429,093000,2925910,6180,6180,6180,6180,0
20240429,092900,2925910,6180,6180,6180,6180,0
20240429,092800,2925910,6180,6180,6180,6180,0
20240429,092700,2925910,6180,6180,6180,6180,0
20240429,092600,2925910,6180,6180,6180,6180,1
20240429,092500,2919730,6180,6180,6180,6180,0
20240429,092400,2919730,6180,6180,6180,6180,0
20240429,092300,2919730,6180,6180,6180,6180,0
20240429,092200,2919730,6180,6180,6180,6180,0
20240429,092100,2919730,6180,6180,6180,6180,0
20240429,092000,2919730,6180,6180,6180,6180,0
20240429,091900,2919730,6180,6180,6180,6180,100
20240429,091800,2301730,6180,6180,6180,6180,0
20240429,091700,2301730,6180,6180,6180,6150,135
20240429,091600,1467460,6160,6160,6160,6160,76
20240429,091500,999300,6170,6170,6170,6170,0
20240429,091400,999300,6170,6170,6170,6170,0
20240429,091300,999300,6170,6170,6170,6170,0
20240429,091200,999300,6170,6170,6170,6170,0
20240429,091100,999300,6170,6170,6170,6170,1
20240429,091000,993130,6170,6170,6170,6170,0
20240429,090900,993130,6170,6170,6170,6170,1
20240429,090800,986960,6160,6160,6160,6160,0
20240429,090700,986960,6160,6160,6160,6160,0
20240429,090600,986960,6160,6160,6160,6160,0
20240429,090500,986960,6160,6160,6160,6160,0
20240429,090400,986960,6160,6160,6160,6160,1
20240429,090300,980800,6170,6170,6170,6170,0
20240429,090200,980800,6170,6170,6170,6170,1
20240429,090100,974630,6160,6160,6160,6160,101
20240429,090000,352470,6180,6210,6210,6180,57